45.04 Up +0.02 +0.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.ADM4DJC032000 10.95 +0.22 +2.05% 1.61 11.400 14.65 8 3
33.000 126.2.ADM4DJC033000 7.20 -0.40 -5.26% 1.61 10.400 13.65 10 12
34.000 126.2.ADM4DJC034000 NA NA NA NA 9.400 12.65 NA NA
35.000 126.2.ADM4DJC035000 7.90 +0.40 +5.33% 1.51 8.250 11.55 2 33
35.500 126.2.ADM4DJC035500 NA NA NA NA 8.950 9.9 NA NA
36.000 126.2.ADM4DJC036000 7.40 +0.67 +9.96% 0.36 8.500 9.4 2 2
36.500 126.2.ADM4DJC036500 NA NA NA NA 7.950 8.9 NA NA
37.000 126.2.ADM4DJC037000 6.53 +1.18 +22.06% 0.36 7.500 8.4 2 69
37.500 126.2.ADM4DJC037500 NA NA NA NA 7.000 7.9 NA NA
38.000 126.2.ADM4DJC038000 4.84 +1.57 +48.01% 0.36 6.050 7.4 24 17
38.500 126.2.ADM4DJC038500 NA NA NA NA 6.000 6.9 NA NA
39.000 126.2.ADM4DJC039000 3.80 +0.10 +2.70% 0.36 5.100 6.4 1 28
39.500 126.2.ADM4DJC039500 NA NA NA NA 4.900 5.9 NA NA
40.000 126.2.ADM4DJC040000 5.00 +0.60 +13.64% 0.36 4.650 5.4 22 767
40.500 126.2.ADM4DJC040500 NA NA NA NA 4.100 4.9 NA NA
41.000 126.2.ADM4DJC041000 3.75 +0.23 +6.53% 0.11 3.700 4.15 15 585
41.500 126.2.ADM4DJC041500 NA NA NA NA 3.100 3.9 NA NA
42.000 126.2.ADM4DJC042000 3.20 +0.97 +43.50% 0.06 2.950 3.1 7 629
42.500 126.2.ADM4DJC042500 NA NA NA NA 2.470 2.88 NA NA
43.000 126.2.ADM4DJC043000 2.28 +0.38 +20.00% 0.06 1.900 2.1 40 1,185
43.500 126.2.ADM4DJC043500 1.71 +0.59 +52.68% 0.32 1.470 1.86 10 38
44.000 126.2.ADM4DJC044000 1.13 +0.18 +18.95% 0.04 0.990 1.08 124 897
44.500 126.2.ADM4DJC044500 0.83 +0.41 +97.62% 0.06 0.470 0.6 228 191
45.000 126.2.ADM4DJC045000 0.06 -0.09 -60.00% 0.01 0.020 0.05 168 1,108
45.500 126.2.ADM4DJC045500 0.05 -0.04 -44.44% 0.01 NA 0.01 100 125
46.000 126.2.ADM4DJC046000 0.05 unch unch 0.11 NA 0.11 6 68
46.500 126.2.ADM4DJC046500 NA NA NA NA NA 0.11 NA NA
47.000 126.2.ADM4DJC047000 0.02 +0.02 NA 0.11 NA 0.11 5 5
47.500 126.2.ADM4DJC047500 NA NA NA NA NA 0.11 NA NA
48.000 126.2.ADM4DJC048000 0.04 +0.01 +33.33% 0.11 NA 0.11 4 5
48.500 126.2.ADM4DJC048500 NA NA NA NA NA 0.11 NA NA
49.000 126.2.ADM4DJC049000 NA NA NA NA NA 0.11 NA NA
49.500 126.2.ADM4DJC049500 NA NA NA NA NA 0.11 NA NA
50.000 126.2.ADM4DJC050000 NA NA NA NA NA 0.11 NA NA
50.500 126.2.ADM4DJC050500 NA NA NA NA NA 0.11 NA NA
51.000 126.2.ADM4DJC051000 NA NA NA NA NA 0.11 NA NA
51.500 126.2.ADM4DJC051500 NA NA NA NA NA 0.11 NA NA
52.000 126.2.ADM4DJC052000 NA NA NA NA NA 0.11 NA NA
53.000 126.2.ADM4DJC053000 NA NA NA NA NA 0.11 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
32.000 126.2.ADM4PJC032000 0.03 +0.01 +50.00% 0.09 NA 0.09 1 6
33.000 126.2.ADM4PJC033000 NA NA NA NA NA 0.12 NA NA
34.000 126.2.ADM4PJC034000 0.08 +0.08 NA 0.12 NA 0.12 20 20
35.000 126.2.ADM4PJC035000 0.13 +0.13 NA 0.12 NA 0.12 11 11
35.500 126.2.ADM4PJC035500 NA NA NA NA NA 0.12 NA NA
36.000 126.2.ADM4PJC036000 0.03 -0.14 -82.35% 0.12 NA 0.12 19 22
36.500 126.2.ADM4PJC036500 NA NA NA NA NA 0.12 NA NA
37.000 126.2.ADM4PJC037000 0.03 -0.06 -66.67% 0.01 NA 0.01 5 32
37.500 126.2.ADM4PJC037500 NA NA NA NA NA 0.12 NA NA
38.000 126.2.ADM4PJC038000 0.05 unch unch 0.01 NA 0.01 10 192
38.500 126.2.ADM4PJC038500 NA NA NA NA NA 0.12 NA NA
39.000 126.2.ADM4PJC039000 0.03 -0.02 -40.00% 0.12 NA 0.12 1 900
39.500 126.2.ADM4PJC039500 NA NA NA NA NA 0.12 NA NA
40.000 126.2.ADM4PJC040000 0.12 +0.09 +300.00% 0.12 NA 0.12 10 1,860
40.500 126.2.ADM4PJC040500 NA NA NA NA NA 0.12 NA NA
41.000 126.2.ADM4PJC041000 0.02 unch unch 0.12 NA 0.12 1 1,215
41.500 126.2.ADM4PJC041500 NA NA NA NA NA 0.12 NA NA
42.000 126.2.ADM4PJC042000 0.01 -0.02 -66.67% 0.12 NA 0.12 3 535
42.500 126.2.ADM4PJC042500 0.01 +0.01 NA 0.11 NA 0.11 5 5
43.000 126.2.ADM4PJC043000 0.07 +0.01 +16.67% 0.12 NA 0.12 24 717
43.500 126.2.ADM4PJC043500 0.08 -0.09 -52.94% 0.05 NA 0.05 30 42
44.000 126.2.ADM4PJC044000 0.02 -0.27 -93.10% 0.11 NA 0.11 50 303
44.500 126.2.ADM4PJC044500 0.04 -0.05 -55.56% 0.01 NA 0.01 3 233
45.000 126.2.ADM4PJC045000 0.03 -0.31 -91.18% 0.02 0.010 0.02 40 82
45.500 126.2.ADM4PJC045500 0.50 -0.26 -34.21% 0.07 0.170 0.53 16 52
46.000 126.2.ADM4PJC046000 1.23 -2.17 -63.82% 0.30 0.640 1.26 6 16
46.500 126.2.ADM4PJC046500 NA NA NA NA 1.140 1.79 NA NA
47.000 126.2.ADM4PJC047000 NA NA NA NA 1.630 2.04 NA NA
47.500 126.2.ADM4PJC047500 NA NA NA NA 2.140 2.85 NA NA
48.000 126.2.ADM4PJC048000 NA NA NA NA 2.630 3.35 NA NA
48.500 126.2.ADM4PJC048500 NA NA NA NA 3.100 3.9 NA NA
49.000 126.2.ADM4PJC049000 NA NA NA NA 3.400 4.35 NA NA
49.500 126.2.ADM4PJC049500 NA NA NA NA 4.100 4.9 NA NA
50.000 126.2.ADM4PJC050000 NA NA NA NA 4.600 5.4 NA NA
50.500 126.2.ADM4PJC050500 NA NA NA NA 5.100 6 NA NA
51.000 126.2.ADM4PJC051000 NA NA NA NA 5.600 6.5 NA NA
51.500 126.2.ADM4PJC051500 NA NA NA NA 6.100 7 NA NA
52.000 126.2.ADM4PJC052000 NA NA NA NA 6.600 7.5 NA NA
53.000 126.2.ADM4PJC053000 NA NA NA NA 7.600 8.55 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:08 PM ET